SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş.
13:27:27
102.5 ₺
-1.5 (%-1.46)
Önceki Kapanış: 102.5·
Volatilite: 1.27
Düşük₺98.85
Yüksek₺103.3
Piyasa Verileri
Spot Piyasa
A:100.9
S:101
Önceki haftaya göre (WoW)
+5.26%
Önceki aya göre (MoM)
+9.78%
Yılbaşından bugüne (YTD)
+21.81%
Önceki yıla göre (YoY)
+31.06%
SAHOL: HACI ÖMER SABANCI HOLDİNG A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 45,4651
KAPANIŞ 45,3928
En Düşük
DÜŞÜK 31,3494
En Yüksek
YÜKSEK 61,5595
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 40,3951 | 40,7639 | 40,1141 | 40,2195 |
| 02.01.2023 | 40,3775 | 40,5356 | 39,5696 | 39,6925 |
| 03.01.2023 | 39,8507 | 40,2897 | 39,0076 | 39,3939 |
| 04.01.2023 | 39,5696 | 39,6575 | 36,9702 | 36,9702 |
| 05.01.2023 | 36,8826 | 38,551 | 35,7409 | 37,9011 |
| 08.01.2023 | 38,1822 | 38,2347 | 36,1799 | 36,4434 |
| 09.01.2023 | 36,4259 | 36,9001 | 34,8802 | 35,2842 |
| 10.01.2023 | 35,4773 | 36,0219 | 33,7035 | 33,7035 |
| 11.01.2023 | 34,6871 | 35,0208 | 32,4916 | 34,8277 |
| 12.01.2023 | 34,652 | 35,249 | 34,3709 | 34,7222 |
| 15.01.2023 | 34,8977 | 36,1098 | 34,7924 | 36,1098 |
| 16.01.2023 | 36,1624 | 36,8298 | 35,9517 | 36,7244 |
| 17.01.2023 | 36,9001 | 37,3215 | 35,9867 | 36,5487 |
| 18.01.2023 | 36,4259 | 37,6201 | 36,2502 | 37,6201 |
| 19.01.2023 | 37,7782 | 38,27 | 37,3567 | 38,27 |
| 22.01.2023 | 38,4631 | 39,0955 | 37,2864 | 37,6551 |
| 23.01.2023 | 37,6551 | 37,9538 | 36,5839 | 37,023 |
| 24.01.2023 | 37,1283 | 37,3039 | 34,652 | 36,1624 |
| 25.01.2023 | 36,1448 | 36,1624 | 35,1261 | 35,1613 |
| 26.01.2023 | 34,8452 | 35,3194 | 33,7913 | 35,0384 |
| 29.01.2023 | 35,091 | 35,249 | 34,4412 | 34,4764 |
| 30.01.2023 | 34,2481 | 35,1437 | 33,8441 | 34,2656 |
| 31.01.2023 | 34,3885 | 34,5993 | 32,6499 | 32,6499 |
| 01.02.2023 | 32,7552 | 34,9681 | 31,877 | 33,7035 |
| 02.02.2023 | 33,7035 | 35,495 | 33,4402 | 35,4423 |
| 05.02.2023 | 34,5993 | 35,3194 | 33,7913 | 35,1261 |
| 06.02.2023 | 35,0384 | 35,0734 | 31,877 | 32,6147 |
| 14.02.2023 | 34,4588 | 35,8638 | 34,4588 | 35,8638 |
| 15.02.2023 | 38,1998 | 38,4983 | 34,9505 | 35,1613 |
| 16.02.2023 | 34,5465 | 35,653 | 34,4764 | 35,0384 |
| 19.02.2023 | 35,1789 | 36,2502 | 34,7749 | 35,7409 |
| 20.02.2023 | 35,3896 | 36,5839 | 35,3369 | 35,4073 |
| 21.02.2023 | 35,4073 | 36,1448 | 35,3018 | 35,8638 |
| 22.02.2023 | 35,8813 | 36,4785 | 35,7585 | 36,0394 |
| 23.02.2023 | 36,0569 | 36,1624 | 35,653 | 35,653 |
| 26.02.2023 | 35,7057 | 37,6728 | 34,6344 | 37,5323 |
| 27.02.2023 | 37,7606 | 38,27 | 36,9702 | 38,27 |
| 28.02.2023 | 38,27 | 39,1481 | 37,8134 | 39,0251 |
| 01.03.2023 | 39,1304 | 39,7452 | 38,6915 | 39,3413 |
| 02.03.2023 | 39,1833 | 39,7804 | 37,4796 | 38,586 |
| 05.03.2023 | 38,7793 | 40,4829 | 38,4104 | 40,2721 |
| 06.03.2023 | 40,4829 | 41,1328 | 39,4116 | 39,4116 |
| 07.03.2023 | 39,4291 | 40,9921 | 39,3589 | 40,9396 |
| 08.03.2023 | 40,9221 | 41,2029 | 40,0789 | 40,1492 |
| 09.03.2023 | 39,8682 | 40,0965 | 39,2535 | 39,2887 |
| 12.03.2023 | 39,5345 | 39,64 | 38,6037 | 39,2535 |
| 13.03.2023 | 39,3413 | 39,3939 | 38,1294 | 38,1294 |
| 14.03.2023 | 38,1294 | 38,27 | 36,2677 | 37,1634 |
| 15.03.2023 | 37,1986 | 38,3754 | 37,1634 | 38,3754 |
| 16.03.2023 | 38,5159 | 38,6387 | 37,0055 | 37,0055 |
| 19.03.2023 | 36,9527 | 37,0055 | 36,0043 | 36,2151 |
| 20.03.2023 | 36,3555 | 36,9001 | 35,5477 | 35,8638 |
| 21.03.2023 | 36,1273 | 36,619 | 35,653 | 36,6015 |
| 22.03.2023 | 36,3907 | 36,9176 | 36,2677 | 36,8298 |
| 23.03.2023 | 36,9527 | 37,2864 | 36,3205 | 36,3205 |
| 26.03.2023 | 36,5313 | 36,6717 | 35,7585 | 35,7585 |
| 27.03.2023 | 35,7585 | 35,7585 | 34,6344 | 34,6695 |
| 28.03.2023 | 34,6169 | 36,4082 | 34,2305 | 36,4082 |
| 29.03.2023 | 36,1448 | 37,0055 | 35,6881 | 35,776 |
| 30.03.2023 | 35,6004 | 35,618 | 34,7398 | 34,7398 |
| 02.04.2023 | 34,9144 | 35,4289 | 33,7567 | 35,0063 |
| 03.04.2023 | 35,0063 | 36,4764 | 34,8409 | 36,4028 |
| 04.04.2023 | 36,3476 | 36,5498 | 35,8147 | 35,8515 |
| 05.04.2023 | 35,9066 | 36,3661 | 35,7045 | 35,8699 |
| 06.04.2023 | 35,9066 | 36,3661 | 35,8332 | 35,9617 |
| 09.04.2023 | 36,1455 | 37,5789 | 36,0721 | 37,5238 |
| 10.04.2023 | 37,5605 | 38,0199 | 37,3033 | 37,7626 |
| 11.04.2023 | 37,7443 | 38,1485 | 37,5238 | 37,7993 |
| 12.04.2023 | 37,8177 | 38,6262 | 37,7993 | 38,4609 |
| 13.04.2023 | 38,3874 | 38,8835 | 37,7259 | 37,7259 |
| 16.04.2023 | 37,8544 | 37,8913 | 37,1011 | 37,1746 |
| 17.04.2023 | 37,2114 | 37,4318 | 36,9174 | 36,9908 |
| 18.04.2023 | 37,0827 | 37,5973 | 36,6233 | 37,1746 |
| 19.04.2023 | 37,1011 | 37,3583 | 36,9174 | 37,2297 |
| 23.04.2023 | 37,34 | 37,7626 | 37,1563 | 37,193 |
| 24.04.2023 | 37,3951 | 37,5238 | 36,6968 | 36,8254 |
| 25.04.2023 | 36,7887 | 37,0827 | 36,3844 | 37,0827 |
| 26.04.2023 | 36,9357 | 37,0827 | 36,3293 | 36,6233 |
| 27.04.2023 | 36,752 | 36,7704 | 34,9144 | 35,0981 |
| 01.05.2023 | 35,1348 | 35,5758 | 34,4734 | 34,5101 |
| 02.05.2023 | 34,5285 | 35,5207 | 33,4994 | 35,3554 |
| 03.05.2023 | 35,3186 | 35,8332 | 34,5468 | 34,7856 |
| 04.05.2023 | 34,7673 | 34,8409 | 34,1977 | 34,455 |
| 07.05.2023 | 34,8226 | 36,2374 | 34,4734 | 36,0169 |
| 08.05.2023 | 35,6311 | 36,8254 | 34,9144 | 36,2374 |
| 09.05.2023 | 36,1272 | 36,8623 | 35,5024 | 36,3844 |
| 10.05.2023 | 36,5131 | 40,0229 | 36,4764 | 39,9494 |
| 11.05.2023 | 40,0229 | 40,9232 | 38,5895 | 38,8835 |
| 14.05.2023 | 35,0063 | 36,752 | 35,0063 | 35,0063 |
| 15.05.2023 | 34,6387 | 35,3737 | 33,8669 | 34,9511 |
| 16.05.2023 | 35,1164 | 35,5758 | 34,6755 | 35,2268 |
| 17.05.2023 | 35,3186 | 35,6311 | 34,0139 | 34,1242 |
| 21.05.2023 | 34,2345 | 34,3079 | 32,9114 | 32,9114 |
| 22.05.2023 | 32,9482 | 33,4626 | 32,6357 | 32,9666 |
| 23.05.2023 | 33,0767 | 33,2421 | 31,6067 | 31,7169 |
| 24.05.2023 | 31,9742 | 32,1764 | 31,3494 | 31,625 |
| 25.05.2023 | 31,7169 | 32,9482 | 31,5332 | 32,6541 |
| 28.05.2023 | 33,04 | 33,8669 | 32,2866 | 33,3892 |
| 29.05.2023 | 33,9955 | 36,6416 | 33,9772 | 36,0905 |
| 30.05.2023 | 35,9985 | 36,2925 | 35,043 | 35,4656 |
| 31.05.2023 | 35,6678 | 36,5865 | 35,6678 | 36,2006 |
| 01.06.2023 | 37,487 | 38,0383 | 36,5682 | 37,34 |
| 04.06.2023 | 38,2587 | 39,9678 | 37,3583 | 39,3797 |
| 05.06.2023 | 38,8652 | 39,7288 | 38,4242 | 38,6998 |
| 06.06.2023 | 39,6186 | 41,2908 | 39,6186 | 39,9862 |
| 07.06.2023 | 39,8575 | 40,4088 | 39,2143 | 39,8942 |
| 08.06.2023 | 40,5006 | 40,519 | 39,4533 | 40,0596 |
| 11.06.2023 | 40,2067 | 40,8131 | 39,2327 | 39,2327 |
| 12.06.2023 | 39,2511 | 39,6186 | 38,0015 | 38,4976 |
| 13.06.2023 | 38,4425 | 39,4716 | 37,634 | 37,9464 |
| 14.06.2023 | 37,9464 | 38,8284 | 37,9464 | 38,7917 |
| 15.06.2023 | 39,0673 | 40,7947 | 39,0122 | 40,4088 |
| 18.06.2023 | 40,5373 | 40,5557 | 38,9387 | 38,9387 |
| 19.06.2023 | 39,0857 | 39,8575 | 38,8835 | 39,8575 |
| 20.06.2023 | 40,0596 | 40,0963 | 38,5895 | 38,6814 |
| 21.06.2023 | 38,7733 | 40,078 | 38,0566 | 39,8208 |
| 22.06.2023 | 40,5926 | 42,8528 | 40,3904 | 42,7241 |
| 25.06.2023 | 43,551 | 43,937 | 42,8895 | 42,908 |
| 26.06.2023 | 42,816 | 42,9814 | 42,2831 | 42,2831 |
| 02.07.2023 | 42,7609 | 43,9002 | 42,7609 | 43,6245 |
| 03.07.2023 | 43,7349 | 44,3779 | 43,1835 | 43,2754 |
| 04.07.2023 | 43,349 | 44,0104 | 41,7318 | 43,7165 |
| 05.07.2023 | 44,0472 | 44,6719 | 43,2939 | 43,2939 |
| 06.07.2023 | 43,2386 | 43,937 | 42,7609 | 42,908 |
| 09.07.2023 | 43,3673 | 43,5694 | 43,0917 | 43,2754 |
| 10.07.2023 | 43,9002 | 45,0211 | 43,3673 | 44,911 |
| 11.07.2023 | 44,6352 | 46,6749 | 44,2126 | 45,9399 |
| 12.07.2023 | 46,1697 | 46,9966 | 45,9399 | 46,4452 |
| 13.07.2023 | 46,8588 | 48,9719 | 46,4452 | 48,2369 |
| 16.07.2023 | 48,7882 | 49,707 | 47,6397 | 49,5692 |
| 17.07.2023 | 49,9826 | 50,2124 | 46,2156 | 46,4452 |
| 18.07.2023 | 46,4912 | 48,3747 | 46,0319 | 48,0991 |
| 19.07.2023 | 48,3288 | 48,8341 | 46,8588 | 48,4666 |
| 20.07.2023 | 48,2828 | 48,8801 | 47,4559 | 48,145 |
| 23.07.2023 | 48,3747 | 49,2936 | 47,2263 | 48,0072 |
| 24.07.2023 | 48,0991 | 48,4666 | 46,6749 | 47,7775 |
| 25.07.2023 | 47,8694 | 48,7882 | 47,1803 | 48,6964 |
| 26.07.2023 | 49,1097 | 50,3962 | 48,8341 | 50,3962 |
| 27.07.2023 | 51,1311 | 53,9334 | 49,2936 | 53,0606 |
| 30.07.2023 | 53,7497 | 53,9334 | 52,2796 | 52,9228 |
| 31.07.2023 | 52,9228 | 53,6119 | 51,8662 | 52,2337 |
| 01.08.2023 | 52,2337 | 52,9687 | 51,5446 | 52,3715 |
| 02.08.2023 | 52,4634 | 52,8309 | 50,7635 | 50,8096 |
| 03.08.2023 | 50,9015 | 52,785 | 50,6258 | 52,4175 |
| 06.08.2023 | 53,3823 | 54,301 | 52,6472 | 53,7497 |
| 07.08.2023 | 54,1173 | 54,2092 | 51,9581 | 52,9228 |
| 08.08.2023 | 53,1525 | 55,4954 | 52,1418 | 54,9442 |
| 09.08.2023 | 56,0467 | 57,7005 | 53,6119 | 54,4848 |
| 10.08.2023 | 54,347 | 57,1952 | 53,8416 | 56,8277 |
| 13.08.2023 | 57,7465 | 57,9762 | 55,5414 | 56,4602 |
| 14.08.2023 | 56,4602 | 57,1033 | 54,3928 | 55,7251 |
| 15.08.2023 | 55,863 | 56,2304 | 54,8524 | 55,6333 |
| 16.08.2023 | 55,6333 | 56,8736 | 55,3576 | 56,0467 |
| 17.08.2023 | 56,1386 | 56,4143 | 52,8309 | 53,7497 |
| 20.08.2023 | 52,5554 | 55,3576 | 52,1418 | 54,8064 |
| 21.08.2023 | 55,1279 | 55,3117 | 53,1525 | 53,8876 |
| 22.08.2023 | 53,9794 | 54,6685 | 52,785 | 52,785 |
| 23.08.2023 | 52,9228 | 56,4602 | 52,6472 | 53,9794 |
| 24.08.2023 | 54,2551 | 55,2657 | 53,0147 | 54,6685 |
| 27.08.2023 | 56,0467 | 57,1493 | 55,3117 | 56,7818 |
| 28.08.2023 | 57,1033 | 57,9302 | 56,4143 | 56,5521 |
| 30.08.2023 | 56,7818 | 57,0573 | 54,6685 | 54,9442 |
| 31.08.2023 | 55,2198 | 56,7358 | 55,1279 | 56,4602 |
| 03.09.2023 | 56,9655 | 57,7005 | 55,6793 | 55,7251 |
| 04.09.2023 | 55,7251 | 56,5062 | 55,3117 | 56,4602 |
| 05.09.2023 | 56,644 | 56,6899 | 55,0361 | 56,1386 |
| 06.09.2023 | 56,2764 | 58,6653 | 56,1386 | 58,2978 |
| 07.09.2023 | 58,895 | 59,7679 | 58,2518 | 59,1707 |
| 10.09.2023 | 59,7679 | 59,8597 | 56,7818 | 57,1033 |
| 11.09.2023 | 57,0573 | 57,6087 | 55,9089 | 56,0008 |
| 12.09.2023 | 56,0467 | 56,5062 | 54,0713 | 54,301 |
| 13.09.2023 | 54,4388 | 55,4954 | 53,6578 | 55,4495 |
| 14.09.2023 | 55,5414 | 55,6793 | 53,7497 | 53,8416 |
| 17.09.2023 | 53,8876 | 54,2551 | 51,1771 | 51,2689 |
| 18.09.2023 | 51,8203 | 52,0958 | 50,3502 | 51,4068 |
| 19.09.2023 | 51,4986 | 52,6472 | 51,0393 | 51,0393 |
| 20.09.2023 | 50,9474 | 52,4175 | 50,7635 | 52,3256 |
| 21.09.2023 | 52,739 | 52,8309 | 51,5905 | 51,9121 |
| 24.09.2023 | 52,1418 | 53,4281 | 52,05 | 53,3823 |
| 25.09.2023 | 53,7956 | 54,301 | 53,1984 | 53,5201 |
| 26.09.2023 | 53,5201 | 53,9794 | 53,0147 | 53,3363 |
| 27.09.2023 | 53,3823 | 54,0254 | 53,1984 | 53,6119 |
| 28.09.2023 | 53,9334 | 55,2198 | 53,7956 | 54,8524 |
| 01.10.2023 | 55,1279 | 56,4143 | 54,8064 | 56,0926 |
| 02.10.2023 | 56,2304 | 56,6899 | 54,6685 | 55,4035 |
| 03.10.2023 | 55,4035 | 55,4954 | 54,1173 | 54,2092 |
| 04.10.2023 | 54,8524 | 55,1739 | 53,3823 | 54,8064 |
| 05.10.2023 | 54,301 | 55,1739 | 54,2092 | 54,6685 |
| 08.10.2023 | 53,5659 | 54,0713 | 52,6931 | 52,8309 |
| 09.10.2023 | 53,5201 | 54,4388 | 53,1984 | 54,1632 |
| 10.10.2023 | 54,1173 | 54,6685 | 52,9687 | 53,0147 |
| 11.10.2023 | 53,5659 | 54,0713 | 51,7743 | 53,0147 |
| 12.10.2023 | 52,8309 | 52,8309 | 51,9121 | 52,4175 |
| 15.10.2023 | 52,9687 | 53,1984 | 51,4986 | 51,9121 |
| 16.10.2023 | 52,0958 | 53,4741 | 52,004 | 53,2904 |
| 17.10.2023 | 52,4634 | 53,1525 | 51,4986 | 51,5446 |
| 18.10.2023 | 51,5905 | 52,1878 | 50,3962 | 51,1311 |
| 19.10.2023 | 50,9474 | 50,9474 | 48,926 | 49,4314 |
| 22.10.2023 | 49,8448 | 50,9015 | 49,0639 | 50,442 |
| 23.10.2023 | 50,5798 | 52,0958 | 50,3042 | 51,6365 |
| 24.10.2023 | 51,6825 | 52,3256 | 48,145 | 48,4208 |
| 25.10.2023 | 48,6964 | 50,2583 | 48,0072 | 49,9366 |
| 26.10.2023 | 50,0746 | 50,7177 | 48,7882 | 50,2124 |
| 29.10.2023 | 50,442 | 51,1311 | 49,7529 | 50,7635 |
| 30.10.2023 | 51,1311 | 51,2231 | 49,0179 | 49,1557 |
| 31.10.2023 | 49,6151 | 49,8448 | 47,8235 | 49,4314 |
| 01.11.2023 | 49,7988 | 50,6717 | 49,7529 | 50,6717 |
| 02.11.2023 | 50,7177 | 51,2689 | 49,9366 | 51,1311 |
| 05.11.2023 | 51,9121 | 52,6931 | 51,6365 | 52,4634 |
| 06.11.2023 | 52,3715 | 53,6119 | 52,1418 | 53,3363 |
| 07.11.2023 | 54,3928 | 54,4388 | 52,4634 | 53,7497 |
| 08.11.2023 | 52,8309 | 54,1632 | 52,5094 | 53,6578 |
| 09.11.2023 | 53,6578 | 53,7497 | 52,2796 | 52,4175 |
| 12.11.2023 | 52,4634 | 52,4634 | 50,9015 | 50,9015 |
| 13.11.2023 | 51,1771 | 51,5446 | 50,6717 | 51,2231 |
| 14.11.2023 | 51,4527 | 53,5659 | 51,0393 | 53,1065 |
| 15.11.2023 | 54,4848 | 54,9442 | 53,6119 | 53,7497 |
| 16.11.2023 | 53,6578 | 54,2551 | 53,6119 | 53,7956 |
| 19.11.2023 | 54,2092 | 56,0467 | 54,1632 | 55,9548 |
| 20.11.2023 | 56,0926 | 56,5062 | 55,0361 | 55,6793 |
| 21.11.2023 | 55,7711 | 56,644 | 55,1739 | 56,3683 |
| 22.11.2023 | 56,3683 | 57,1033 | 55,4954 | 55,6333 |
| 23.11.2023 | 55,5873 | 56,2764 | 54,8524 | 56,1386 |
| 26.11.2023 | 56,6899 | 58,0222 | 56,5062 | 57,4709 |
| 27.11.2023 | 57,4709 | 57,6087 | 56,4143 | 57,1952 |
| 28.11.2023 | 57,379 | 57,6087 | 56,2764 | 57,2871 |
| 29.11.2023 | 57,2871 | 58,16 | 56,0008 | 56,0008 |
| 30.11.2023 | 57,0573 | 57,7465 | 56,2304 | 56,9655 |
| 03.12.2023 | 57,0115 | 57,5169 | 56,1386 | 57,2871 |
| 04.12.2023 | 57,3331 | 57,6546 | 56,598 | 56,9195 |
| 05.12.2023 | 57,1033 | 58,8491 | 56,1846 | 56,3683 |
| 06.12.2023 | 56,3683 | 57,6087 | 55,4495 | 57,6087 |
| 07.12.2023 | 57,6087 | 57,9302 | 56,4602 | 56,8277 |
| 10.12.2023 | 56,8736 | 56,9195 | 55,2198 | 55,5414 |
| 11.12.2023 | 55,4035 | 56,1846 | 54,4848 | 55,9548 |
| 12.12.2023 | 55,8171 | 56,6899 | 54,8524 | 56,0467 |
| 13.12.2023 | 56,7358 | 59,6301 | 56,6899 | 59,1247 |
| 14.12.2023 | 59,2625 | 61,4677 | 58,7112 | 61,4677 |
| 17.12.2023 | 60,457 | 61,5595 | 60,0894 | 60,8245 |
| 18.12.2023 | 60,8245 | 60,8704 | 57,6546 | 58,3896 |
| 19.12.2023 | 58,2978 | 59,4463 | 57,9762 | 59,1707 |
| 20.12.2023 | 59,2625 | 60,6408 | 58,8491 | 60,365 |
| 21.12.2023 | 60,3191 | 60,6408 | 58,3438 | 58,3896 |
| 24.12.2023 | 58,0222 | 58,1141 | 55,4035 | 55,7251 |
| 25.12.2023 | 56,2304 | 57,7465 | 55,5873 | 56,6899 |
| 26.12.2023 | 56,4143 | 56,5521 | 54,6226 | 55,8171 |
| 27.12.2023 | 56,1386 | 57,4249 | 56,0467 | 56,3683 |
| 28.12.2023 | 56,4602 | 56,8736 | 55,4035 | 55,5414 |